MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CZFS — Citizens Financial Services, Inc. Common Stock
NasdaqCitizens Financial Services, Inc. Common Stock
$80.90
+1.76(+2.22%)
- O
- 79.87
- H
- 80.97
- L
- 79.06
- V
- 44.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.90
Period Return+40.52%
Period High$84.65
Period Low$49.99
Avg Daily Volume13.5K
Total Trading Days365
CZFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.87 | $80.97 | $79.06 | $80.90 | +$1.76 | +2.22% | 44,368 | $79.78 | $79.06 $80.97 |
| Oct 1, 2026 | $78.61 | $79.19 | $77.10 | $79.14 | +$0.53 | +0.67% | 38,226 | $78.66 | $77.10 $79.19 |
| Sep 30, 2026 | $79.94 | $80.11 | $78.20 | $78.61 | $-1.45 | -1.81% | 35,428 | $78.89 | $78.20 $80.11 |
| Sep 29, 2026 | $80.95 | $81.47 | $78.95 | $80.06 | $-0.38 | -0.47% | 56,214 | $80.20 | $78.95 $81.47 |
| Sep 28, 2026 | $80.33 | $81.92 | $79.40 | $80.44 | +$0.59 | +0.74% | 51,824 | $80.58 | $79.40 $81.92 |
| Sep 25, 2026 | $79.33 | $80.32 | $78.30 | $79.85 | +$0.52 | +0.66% | 34,109 | $79.60 | $78.30 $80.32 |
| Sep 24, 2026 | $78.52 | $79.99 | $78.52 | $79.33 | +$1.05 | +1.34% | 16,370 | $79.32 | $78.52 $79.99 |
| Sep 23, 2026 | $80.31 | $80.39 | $77.88 | $78.28 | $-2.25 | -2.79% | 39,485 | $79.07 | $77.88 $80.39 |
| Sep 22, 2026 | $80.69 | $81.81 | $80.08 | $80.53 | +$0.52 | +0.65% | 31,602 | $80.59 | $80.08 $81.81 |
| Sep 21, 2026 | $80.35 | $81.50 | $80.01 | $80.01 | $-1.34 | -1.65% | 30,333 | $80.55 | $80.01 $81.50 |
| Sep 18, 2026 | $80.66 | $81.95 | $80.01 | $81.35 | $-0.29 | -0.36% | 65,946 | $81.09 | $80.01 $81.95 |
| Sep 17, 2026 | $81.54 | $82.14 | $80.21 | $81.64 | +$0.31 | +0.38% | 32,883 | $81.56 | $80.21 $82.14 |
| Sep 16, 2026 | $82.25 | $83.25 | $80.37 | $81.33 | $-1.76 | -2.12% | 64,010 | $81.91 | $80.37 $83.25 |
| Sep 15, 2026 | $82.01 | $83.37 | $81.37 | $83.09 | +$0.62 | +0.75% | 29,628 | $82.48 | $81.37 $83.37 |
| Sep 14, 2026 | $82.25 | $83.85 | $81.67 | $82.47 | +$0.26 | +0.32% | 84,679 | $82.78 | $81.67 $83.85 |
| Sep 11, 2026 | $83.35 | $84.14 | $81.30 | $82.21 | $-0.91 | -1.09% | 33,728 | $82.51 | $81.30 $84.14 |
| Sep 10, 2026 | $82.82 | $83.20 | $81.00 | $83.12 | +$0.57 | +0.69% | 34,646 | $82.34 | $81.00 $83.20 |
| Sep 9, 2026 | $81.80 | $82.81 | $81.58 | $82.55 | +$0.29 | +0.35% | 36,020 | $82.35 | $81.58 $82.81 |
| Sep 8, 2026 | $83.08 | $83.79 | $82.26 | $82.26 | $-0.66 | -0.80% | 27,464 | $82.62 | $82.26 $83.79 |
| Sep 4, 2026 | $82.73 | $84.05 | $81.99 | $82.92 | $-0.67 | -0.80% | 10,169 | $83.47 | $81.99 $84.05 |
| Sep 3, 2026 | $83.54 | $84.65 | $83.00 | $83.59 | +$0.99 | +1.20% | 22,943 | $83.39 | $83.00 $84.65 |
| Sep 2, 2026 | $80.68 | $83.04 | $80.10 | $82.60 | +$2.70 | +3.38% | 35,162 | $82.24 | $80.10 $83.04 |
| Sep 1, 2026 | $80.50 | $80.80 | $79.30 | $79.90 | $-0.44 | -0.55% | 23,658 | $79.89 | $79.30 $80.80 |
| Aug 31, 2026 | $80.98 | $80.98 | $80.06 | $80.34 | $-0.64 | -0.79% | 13,917 | $80.49 | $80.06 $80.98 |
| Aug 28, 2026 | $81.44 | $82.09 | $80.42 | $80.98 | $-0.17 | -0.21% | 25,701 | $81.39 | $80.42 $82.09 |
| Aug 27, 2026 | $80.47 | $81.93 | $79.81 | $81.15 | +$0.47 | +0.58% | 26,967 | $80.50 | $79.81 $81.93 |
| Aug 26, 2026 | $81.00 | $82.05 | $80.38 | $80.68 | $-0.04 | -0.05% | 59,219 | $80.85 | $80.38 $82.05 |
| Aug 25, 2026 | $81.04 | $81.87 | $79.25 | $80.72 | $-0.21 | -0.26% | 37,182 | $80.77 | $79.25 $81.87 |
| Aug 24, 2026 | $81.70 | $82.50 | $79.48 | $80.93 | $-0.77 | -0.94% | 79,278 | $81.81 | $79.48 $82.50 |
| Aug 21, 2026 | $80.54 | $83.63 | $79.28 | $81.70 | +$1.27 | +1.58% | 82,344 | $81.56 | $79.28 $83.63 |